Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 133.57 | 133.71 | 132.69 | 132.86 | 132.86 | 5,853,400 |
Jan 26, 2023 | 133.83 | 133.95 | 132.73 | 133.77 | 133.77 | 6,861,100 |
Jan 25, 2023 | 132.59 | 133.55 | 132.21 | 133.52 | 133.52 | 5,999,000 |
Jan 24, 2023 | 133.70 | 134.48 | 132.62 | 133.48 | 133.48 | 5,754,800 |
Jan 23, 2023 | 133.99 | 135.12 | 133.69 | 134.37 | 134.37 | 7,211,000 |
Jan 20, 2023 | 133.54 | 134.01 | 132.52 | 133.91 | 133.91 | 5,960,800 |
Jan 19, 2023 | 132.53 | 133.77 | 132.26 | 133.24 | 133.24 | 9,902,300 |
Jan 18, 2023 | 134.82 | 135.17 | 132.79 | 132.92 | 132.92 | 10,629,100 |
Jan 17, 2023 | 135.38 | 135.61 | 134.64 | 134.82 | 134.82 | 6,664,100 |
Jan 13, 2023 | 134.11 | 135.86 | 134.05 | 135.45 | 135.45 | 6,333,400 |
Jan 12, 2023 | 134.99 | 135.41 | 133.54 | 134.85 | 134.85 | 7,580,500 |
Jan 11, 2023 | 134.61 | 135.30 | 133.99 | 135.28 | 135.28 | 7,307,200 |
Jan 10, 2023 | 133.35 | 134.73 | 133.15 | 134.52 | 134.52 | 7,675,200 |
Jan 09, 2023 | 135.81 | 135.85 | 133.22 | 133.40 | 133.40 | 7,719,500 |
Jan 06, 2023 | 135.33 | 136.04 | 133.61 | 135.67 | 135.67 | 7,172,100 |
Jan 05, 2023 | 134.92 | 135.25 | 133.90 | 134.43 | 134.43 | 6,714,200 |
Jan 04, 2023 | 136.22 | 136.57 | 134.94 | 135.82 | 135.82 | 8,469,800 |
Jan 03, 2023 | 135.96 | 136.33 | 134.43 | 135.46 | 135.46 | 7,239,200 |
Dec 30, 2022 | 135.88 | 136.02 | 134.47 | 135.85 | 135.85 | 6,369,500 |
Dec 29, 2022 | 135.71 | 137.04 | 135.40 | 136.34 | 136.34 | 6,297,300 |
Dec 28, 2022 | 136.20 | 136.86 | 134.82 | 134.87 | 134.87 | 5,054,200 |
Dec 27, 2022 | 136.36 | 136.47 | 135.21 | 135.75 | 135.75 | 7,050,500 |
Dec 23, 2022 | 135.89 | 136.23 | 135.10 | 136.10 | 136.10 | 3,766,900 |
Dec 22, 2022 | 135.45 | 136.06 | 134.26 | 136.02 | 136.02 | 5,483,300 |
Dec 21, 2022 | 135.26 | 136.63 | 134.84 | 136.21 | 136.21 | 5,937,500 |
Dec 20, 2022 | 134.52 | 134.96 | 133.71 | 134.44 | 134.44 | 4,815,500 |
Dec 19, 2022 | 134.93 | 135.18 | 133.86 | 134.47 | 134.47 | 6,801,600 |
Dec 19, 2022 | 0.556 Dividend | |||||
Dec 16, 2022 | 136.49 | 136.58 | 134.78 | 135.53 | 134.97 | 10,843,900 |
Dec 15, 2022 | 138.85 | 139.20 | 137.04 | 137.53 | 136.97 | 8,746,700 |
Dec 14, 2022 | 139.82 | 141.28 | 138.92 | 140.10 | 139.53 | 10,882,200 |
Dec 13, 2022 | 141.35 | 141.77 | 138.91 | 139.88 | 139.31 | 9,886,500 |
Dec 12, 2022 | 138.07 | 139.45 | 138.07 | 139.45 | 138.88 | 5,669,700 |
Dec 09, 2022 | 139.58 | 140.00 | 137.94 | 137.98 | 137.41 | 6,203,000 |
Dec 08, 2022 | 138.76 | 139.93 | 138.49 | 139.77 | 139.20 | 6,765,000 |
Dec 07, 2022 | 137.39 | 138.92 | 137.35 | 138.52 | 137.95 | 7,427,000 |
Dec 06, 2022 | 138.18 | 138.62 | 136.71 | 137.39 | 136.83 | 8,171,500 |
Dec 05, 2022 | 138.88 | 139.20 | 137.97 | 138.44 | 137.87 | 6,921,500 |
Dec 02, 2022 | 138.02 | 139.97 | 138.02 | 139.78 | 139.21 | 7,779,800 |
Dec 01, 2022 | 139.82 | 140.16 | 138.67 | 139.42 | 138.85 | 15,140,200 |
Nov 30, 2022 | 135.98 | 139.11 | 135.26 | 139.02 | 138.45 | 9,377,400 |
Nov 29, 2022 | 135.83 | 136.05 | 135.05 | 135.78 | 135.22 | 5,439,600 |
Nov 28, 2022 | 136.73 | 137.54 | 135.85 | 136.12 | 135.56 | 5,026,800 |
Nov 25, 2022 | 136.50 | 137.26 | 136.48 | 137.15 | 136.59 | 3,256,000 |
Nov 23, 2022 | 135.82 | 136.54 | 135.48 | 136.34 | 135.78 | 5,340,600 |
Nov 22, 2022 | 134.95 | 135.90 | 134.93 | 135.80 | 135.24 | 5,931,100 |
Nov 21, 2022 | 134.29 | 135.21 | 134.14 | 134.63 | 134.08 | 7,995,200 |
Nov 18, 2022 | 134.09 | 134.80 | 133.65 | 134.57 | 134.02 | 6,720,700 |
Nov 17, 2022 | 131.97 | 133.50 | 131.86 | 132.96 | 132.41 | 6,498,700 |
Nov 16, 2022 | 133.41 | 134.31 | 132.79 | 133.02 | 132.47 | 6,122,200 |
Nov 15, 2022 | 134.10 | 134.66 | 131.97 | 133.08 | 132.53 | 8,184,100 |
Nov 14, 2022 | 133.53 | 134.84 | 133.20 | 133.25 | 132.70 | 10,552,600 |
Nov 11, 2022 | 134.61 | 134.63 | 131.40 | 133.13 | 132.58 | 10,487,200 |
Nov 10, 2022 | 134.47 | 135.05 | 132.66 | 134.78 | 134.23 | 12,416,800 |
Nov 09, 2022 | 132.66 | 133.55 | 131.28 | 131.44 | 130.90 | 8,963,500 |
Nov 08, 2022 | 132.24 | 133.89 | 131.33 | 132.87 | 132.32 | 8,930,700 |
Nov 07, 2022 | 131.02 | 132.56 | 130.53 | 132.21 | 131.67 | 6,054,400 |
Nov 04, 2022 | 131.00 | 131.28 | 128.97 | 130.81 | 130.27 | 8,082,200 |
Nov 03, 2022 | 129.62 | 130.74 | 128.70 | 130.02 | 129.49 | 7,916,600 |
Nov 02, 2022 | 132.52 | 134.03 | 130.50 | 130.57 | 130.03 | 10,228,700 |
Nov 01, 2022 | 132.91 | 133.57 | 131.41 | 132.83 | 132.29 | 8,033,300 |
Oct 31, 2022 | 132.17 | 133.27 | 131.87 | 132.75 | 132.21 | 7,852,800 |
Oct 28, 2022 | 130.91 | 132.96 | 130.50 | 132.86 | 132.31 | 6,267,100 |
Oct 27, 2022 | 131.70 | 131.72 | 130.51 | 130.71 | 130.17 | 6,496,800 |
Oct 26, 2022 | 130.36 | 132.62 | 130.32 | 131.40 | 130.86 | 8,277,100 |
Oct 25, 2022 | 128.59 | 130.11 | 128.52 | 129.96 | 129.43 | 7,174,200 |
Oct 24, 2022 | 127.60 | 129.37 | 127.60 | 128.98 | 128.45 | 7,411,300 |
Oct 21, 2022 | 123.67 | 126.88 | 123.01 | 126.54 | 126.02 | 8,433,100 |
Oct 20, 2022 | 124.60 | 125.51 | 123.60 | 123.76 | 123.25 | 7,196,600 |
Oct 19, 2022 | 126.20 | 126.21 | 123.73 | 124.82 | 124.31 | 7,676,200 |
Oct 18, 2022 | 127.76 | 127.80 | 125.97 | 126.59 | 126.07 | 10,016,700 |
Oct 17, 2022 | 124.69 | 126.14 | 124.54 | 125.89 | 125.37 | 8,420,400 |
Oct 14, 2022 | 125.47 | 126.40 | 123.52 | 123.90 | 123.39 | 11,442,300 |
Oct 13, 2022 | 120.15 | 125.33 | 119.95 | 124.74 | 124.23 | 14,063,600 |
Oct 12, 2022 | 122.89 | 123.62 | 121.87 | 121.90 | 121.40 | 9,292,800 |
Oct 11, 2022 | 121.60 | 123.80 | 121.29 | 122.50 | 122.00 | 10,792,900 |
Oct 10, 2022 | 122.91 | 123.08 | 121.38 | 121.85 | 121.35 | 8,377,800 |
Oct 07, 2022 | 124.32 | 124.54 | 121.92 | 122.62 | 122.12 | 10,068,700 |
Oct 06, 2022 | 126.42 | 126.81 | 124.94 | 125.27 | 124.76 | 9,399,300 |
Oct 05, 2022 | 125.66 | 127.55 | 125.19 | 126.89 | 126.37 | 9,913,400 |
Oct 04, 2022 | 124.63 | 126.52 | 124.34 | 126.47 | 125.95 | 13,717,900 |
Oct 03, 2022 | 121.99 | 124.07 | 121.62 | 123.60 | 123.09 | 9,326,800 |
Sep 30, 2022 | 122.81 | 123.66 | 120.97 | 121.11 | 120.61 | 12,389,800 |
Sep 29, 2022 | 123.47 | 123.77 | 121.97 | 122.80 | 122.30 | 10,791,700 |
Sep 28, 2022 | 122.89 | 124.46 | 122.10 | 123.84 | 123.33 | 16,360,000 |
Sep 27, 2022 | 122.41 | 123.20 | 120.70 | 121.19 | 120.69 | 13,239,900 |
Sep 26, 2022 | 122.00 | 122.59 | 121.02 | 121.56 | 121.06 | 10,450,600 |
Sep 23, 2022 | 122.70 | 122.95 | 121.20 | 122.73 | 122.23 | 16,611,100 |
Sep 22, 2022 | 122.52 | 124.20 | 122.00 | 123.36 | 122.85 | 9,505,600 |
Sep 21, 2022 | 125.28 | 126.11 | 122.68 | 122.71 | 122.21 | 11,642,400 |
Sep 20, 2022 | 125.41 | 125.60 | 124.01 | 124.78 | 124.27 | 9,010,600 |
Sep 19, 2022 | 126.14 | 126.29 | 124.46 | 126.26 | 125.74 | 9,430,100 |
Sep 19, 2022 | 0.506 Dividend | |||||
Sep 16, 2022 | 127.41 | 127.73 | 126.47 | 127.45 | 126.42 | 10,810,100 |
Sep 15, 2022 | 127.65 | 129.03 | 127.52 | 127.81 | 126.78 | 8,624,200 |
Sep 14, 2022 | 127.45 | 128.20 | 126.26 | 127.10 | 126.08 | 8,080,100 |
Sep 13, 2022 | 129.28 | 129.57 | 126.69 | 127.03 | 126.01 | 11,928,500 |
Sep 12, 2022 | 131.00 | 132.05 | 130.65 | 131.37 | 130.31 | 7,982,400 |
Sep 09, 2022 | 129.68 | 130.85 | 129.44 | 130.50 | 129.45 | 8,880,400 |
Sep 08, 2022 | 126.68 | 129.40 | 126.42 | 129.36 | 128.32 | 9,394,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |